Fidelity Advisor New Insights A (FNIAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.02
-0.33 (-0.68%)
Sep 25, 2025, 9:30 AM EDT
FNIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.68% |
| Sep 24, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.43% |
| Sep 23, 2025 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | -0.94% |
| Sep 22, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | 0.22% |
| Sep 19, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | 0.35% |
| Sep 18, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.89% |
| Sep 17, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.33% |
| Sep 16, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -0.08% |
| Sep 15, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.77% |
| Sep 12, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.19% |
| Sep 11, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 0.42% |
| Sep 10, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.21% |
| Sep 9, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.82% |
| Sep 8, 2025 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | 0.36% |
| Sep 5, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.46% |
| Sep 4, 2025 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.02% |
| Sep 3, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.58% |
| Sep 2, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.70% |
| Aug 29, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.99% |
| Aug 28, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.51% |
| Aug 27, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.04% |
| Aug 26, 2025 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | 0.66% |
| Aug 25, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.25% |
| Aug 22, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 1.40% |
| Aug 21, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | -0.30% |
| Aug 20, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.21% |
| Aug 19, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -1.25% |
| Aug 18, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | -0.11% |
| Aug 15, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.19% |
| Aug 14, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.15% |
| Aug 13, 2025 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.42% |
| Aug 12, 2025 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 1.32% |
| Aug 11, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -0.13% |
| Aug 8, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.66% |
| Aug 7, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.36% |
| Aug 6, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.77% |
| Aug 5, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.81% |
| Aug 4, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 1.65% |
| Aug 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.87% |
| Jul 31, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.20% |
| Jul 30, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.22% |
| Jul 29, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -0.54% |
| Jul 28, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | 0.02% |
| Jul 25, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.28% |
| Jul 24, 2025 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.26% |
| Jul 23, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 1.00% |
| Jul 22, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | -0.50% |
| Jul 21, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.24% |
| Jul 18, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.04% |
| Jul 17, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0.48% |